Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.400 | 7.650 | 7.400 | 7.550 | 187,706 | +0.10(+1.34%) |
Apr 27, 2018 | 7.600 | 7.777 | 7.400 | 7.450 | 124,903 | -0.15(-1.97%) |
Apr 26, 2018 | 7.550 | 7.775 | 7.255 | 7.600 | 239,980 | +0.00(+0.00%) |
Apr 25, 2018 | 7.800 | 7.800 | 7.400 | 7.600 | 333,643 | -0.15(-1.94%) |
Apr 24, 2018 | 7.800 | 7.950 | 7.650 | 7.750 | 272,145 | -0.05(-0.64%) |
Apr 23, 2018 | 8.000 | 8.075 | 7.750 | 7.800 | 162,306 | -0.15(-1.89%) |
Apr 20, 2018 | 7.950 | 8.150 | 7.850 | 7.950 | 269,569 | +0.00(+0.00%) |
Apr 19, 2018 | 8.300 | 8.405 | 7.875 | 7.950 | 407,846 | -0.25(-3.05%) |
Apr 18, 2018 | 8.300 | 8.650 | 8.100 | 8.200 | 538,511 | +0.00(+0.00%) |
Apr 17, 2018 | 8.150 | 8.500 | 7.900 | 8.200 | 1,353,549 | +0.02(+0.31%) |
Apr 16, 2018 | 7.650 | 8.250 | 7.575 | 8.175 | 355,369 | +0.63(+8.28%) |
Apr 13, 2018 | 7.700 | 7.850 | 7.450 | 7.550 | 289,687 | -0.10(-1.31%) |
Apr 12, 2018 | 7.400 | 8.350 | 7.350 | 7.650 | 584,761 | +0.80(+11.68%) |
Apr 11, 2018 | 6.850 | 7.050 | 6.700 | 6.850 | 372,486 | -0.05(-0.72%) |
Apr 10, 2018 | 7.000 | 7.200 | 6.850 | 6.900 | 247,792 | -0.05(-0.72%) |
Apr 09, 2018 | 7.050 | 7.200 | 6.950 | 6.950 | 302,237 | -0.10(-1.42%) |
Apr 06, 2018 | 7.150 | 7.350 | 6.900 | 7.050 | 315,136 | -0.10(-1.40%) |
Apr 05, 2018 | 7.050 | 7.540 | 7.000 | 7.150 | 275,668 | +0.10(+1.42%) |
Apr 04, 2018 | 6.800 | 7.200 | 6.610 | 7.050 | 262,277 | +0.20(+2.92%) |
Apr 03, 2018 | 6.950 | 7.000 | 6.750 | 6.850 | 287,630 | -0.10(-1.44%) |
Apr 02, 2018 | 7.300 | 7.450 | 6.900 | 6.950 | 379,446 | -0.25(-3.47%) |
Mar 29, 2018 | 7.200 | 7.200 | 7.200 | 0 | +0.10(+1.41%) | |
Mar 28, 2018 | 6.950 | 7.250 | 6.850 | 7.100 | 466,728 | +0.15(+2.16%) |
Mar 27, 2018 | 6.750 | 7.050 | 6.600 | 6.950 | 442,860 | +0.25(+3.73%) |
Mar 26, 2018 | 6.800 | 6.850 | 6.550 | 6.700 | 225,681 | +0.05(+0.75%) |
Mar 23, 2018 | 6.700 | 6.800 | 6.525 | 6.650 | 415,984 | +0.00(+0.00%) |
Mar 22, 2018 | 6.950 | 6.950 | 6.600 | 6.650 | 420,726 | -0.35(-5.00%) |
Mar 21, 2018 | 7.050 | 7.295 | 6.900 | 7.000 | 328,910 | -0.10(-1.41%) |
Mar 20, 2018 | 7.150 | 7.400 | 7.000 | 7.100 | 369,503 | +0.00(+0.00%) |
Mar 19, 2018 | 7.350 | 7.450 | 7.000 | 7.100 | 563,064 | -0.30(-4.05%) |
Mar 16, 2018 | 7.450 | 7.575 | 7.350 | 7.400 | 423,526 | -0.20(-2.63%) |
Mar 15, 2018 | 7.700 | 7.700 | 7.350 | 7.600 | 334,151 | -0.10(-1.30%) |
Mar 14, 2018 | 7.750 | 7.800 | 7.500 | 7.700 | 257,951 | +0.05(+0.65%) |
Mar 13, 2018 | 7.950 | 7.950 | 7.600 | 7.650 | 348,589 | -0.20(-2.55%) |
Mar 12, 2018 | 7.500 | 8.000 | 7.500 | 7.850 | 437,525 | +0.40(+5.37%) |
Mar 09, 2018 | 7.450 | 7.550 | 7.200 | 7.450 | 390,508 | +0.10(+1.36%) |
Mar 08, 2018 | 7.400 | 7.550 | 7.325 | 7.350 | 203,710 | -0.10(-1.34%) |
Mar 07, 2018 | 7.550 | 7.600 | 7.150 | 7.450 | 380,337 | -0.10(-1.32%) |
Mar 06, 2018 | 7.800 | 7.800 | 7.450 | 7.550 | 405,843 | -0.25(-3.21%) |
Mar 05, 2018 | 8.100 | 8.175 | 7.750 | 7.800 | 460,586 | -0.40(-4.88%) |
Mar 02, 2018 | 7.800 | 8.200 | 7.600 | 8.200 | 407,710 | +0.30(+3.80%) |
Mar 01, 2018 | 7.800 | 8.000 | 7.600 | 7.900 | 372,452 | +0.05(+0.64%) |
Feb 28, 2018 | 8.500 | 8.590 | 7.700 | 7.850 | 638,583 | -0.60(-7.10%) |
Feb 27, 2018 | 8.600 | 8.700 | 8.400 | 8.450 | 578,349 | -0.15(-1.74%) |
Feb 26, 2018 | 8.900 | 8.950 | 8.525 | 8.600 | 869,408 | -0.15(-1.71%) |
Feb 23, 2018 | 9.650 | 9.700 | 7.350 | 8.750 | 873,567 | -0.95(-9.79%) |
Feb 22, 2018 | 9.850 | 8.900 | 9.700 | 735,823 | +0.35(+3.74%) | |
Feb 21, 2018 | 9.400 | 9.500 | 9.300 | 9.350 | 385,261 | -0.05(-0.53%) |
Feb 20, 2018 | 9.600 | 9.600 | 9.200 | 9.400 | 231,657 | -0.30(-3.09%) |
Feb 16, 2018 | 9.700 | 9.700 | 9.700 | 0 | +0.10(+1.04%) | |
Feb 15, 2018 | 9.600 | 9.275 | 9.600 | 595,550 | +0.00(+0.00%) | |
Feb 14, 2018 | 8.850 | 9.700 | 8.400 | 9.600 | 517,428 | +0.67(+7.56%) |
Feb 13, 2018 | 8.925 | 225,783 | -0.07(-0.83%) | |||
Feb 12, 2018 | 8.950 | 9.000 | 8.775 | 9.000 | 234,857 | +0.00(+0.00%) |
Feb 09, 2018 | 8.700 | 9.150 | 8.525 | 9.000 | 401,784 | +0.35(+4.05%) |
Feb 08, 2018 | 8.800 | 9.000 | 8.600 | 8.650 | 260,760 | -0.10(-1.14%) |
Feb 07, 2018 | 8.550 | 8.850 | 8.550 | 8.750 | 262,092 | +0.15(+1.74%) |
Feb 06, 2018 | 8.400 | 8.650 | 8.250 | 8.600 | 576,213 | -0.10(-1.15%) |
Feb 05, 2018 | 8.750 | 8.800 | 8.500 | 8.700 | 341,527 | -0.15(-1.69%) |
Feb 02, 2018 | 8.950 | 9.050 | 8.800 | 8.850 | 394,257 | -0.15(-1.67%) |